バイク王＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 260.4 | 270 | 260.4 | 266 | -4 | -1.5% | 47,600 |
| 2010/05/27 | 270 | 274.9 | 270 | 270 | ±0 | ±0% | 6,700 |
| 2010/05/26 | 270.2 | 273 | 270 | 270 | -0.6 | -0.2% | 9,000 |
| 2010/05/25 | 285.9 | 285.9 | 270 | 270.6 | -7.2 | -2.6% | 17,600 |
| 2010/05/24 | 275 | 277.8 | 270 | 277.8 | +7.8 | +2.9% | 16,500 |
| 2010/05/21 | 270 | 278.8 | 263.1 | 270 | -5 | -1.8% | 12,900 |
| 2010/05/20 | 268.2 | 275 | 268 | 275 | +6.8 | +2.5% | 6,700 |
| 2010/05/19 | 275.5 | 285 | 268 | 268.2 | -6.9 | -2.5% | 27,100 |
| 2010/05/18 | 285 | 285 | 275 | 275.1 | -16.9 | -5.8% | 13,700 |
| 2010/05/17 | 289.9 | 292 | 285 | 292 | -2.9 | -1% | 13,800 |
| 2010/05/14 | 295 | 298 | 291 | 294.9 | -9.1 | -3% | 6,900 |
| 2010/05/13 | 302 | 310 | 294 | 304 | +2 | +0.7% | 60,300 |
| 2010/05/12 | 310 | 310 | 291.1 | 302 | -9 | -2.9% | 17,700 |
| 2010/05/11 | 319.5 | 319.5 | 311 | 311 | -11 | -3.4% | 3,400 |
| 2010/05/10 | 324.5 | 324.5 | 316 | 322 | +3.5 | +1.1% | 3,300 |
| 2010/05/07 | 320 | 320 | 311.5 | 318.5 | -8.5 | -2.6% | 8,600 |
| 2010/05/06 | 330.5 | 330.5 | 322.5 | 327 | -6 | -1.8% | 4,200 |
| 2010/04/30 | 328 | 333 | 325 | 333 | +4.5 | +1.4% | 19,700 |
| 2010/04/28 | 325 | 328.5 | 318 | 328.5 | -1.5 | -0.5% | 8,200 |
| 2010/04/27 | 330 | 334.5 | 329 | 330 | ±0 | ±0% | 13,500 |
| 2010/04/26 | 329.5 | 332.5 | 327.5 | 330 | +0.5 | +0.2% | 25,100 |
| 2010/04/23 | 331 | 333 | 321 | 329.5 | +4.5 | +1.4% | 24,200 |
| 2010/04/22 | 313 | 325 | 313 | 325 | +13 | +4.2% | 6,300 |
| 2010/04/21 | 318 | 326 | 309 | 312 | -8 | -2.5% | 29,800 |
| 2010/04/20 | 319 | 327 | 319 | 320 | -4.5 | -1.4% | 24,100 |
| 2010/04/19 | 319 | 325 | 310.5 | 324.5 | -1 | -0.3% | 15,500 |
| 2010/04/16 | 326 | 326 | 314.5 | 325.5 | +5 | +1.6% | 32,700 |
| 2010/04/15 | 324.5 | 324.5 | 315 | 320.5 | -4.5 | -1.4% | 18,400 |
| 2010/04/14 | 308.5 | 330 | 308.5 | 325 | +18 | +5.9% | 42,600 |
| 2010/04/13 | 306 | 307 | 302 | 307 | +5.5 | +1.8% | 9,200 |
| 2010/04/12 | 299.7 | 310 | 297.6 | 301.5 | +5 | +1.7% | 25,700 |
| 2010/04/09 | 297 | 298.8 | 292 | 296.5 | -0.4 | -0.1% | 3,500 |
| 2010/04/08 | 299.7 | 299.7 | 290 | 296.9 | -1.9 | -0.6% | 10,300 |
| 2010/04/07 | 296.9 | 298.8 | 290.6 | 298.8 | +3.8 | +1.3% | 2,600 |
| 2010/04/06 | 299.2 | 299.2 | 290 | 295 | ±0 | ±0% | 4,800 |
| 2010/04/05 | 299 | 299.9 | 295 | 295 | -4 | -1.3% | 8,800 |
| 2010/04/02 | 286 | 300 | 283.6 | 299 | +18 | +6.4% | 19,800 |
| 2010/04/01 | 285.1 | 285.1 | 280.3 | 281 | -9 | -3.1% | 35,800 |
| 2010/03/31 | 296.4 | 296.4 | 290 | 290 | -7 | -2.4% | 19,500 |
| 2010/03/30 | 295 | 300 | 295 | 297 | +4 | +1.4% | 8,400 |
| 2010/03/29 | 287 | 293 | 285.1 | 293 | +6 | +2.1% | 7,200 |
| 2010/03/26 | 290 | 295 | 287 | 287 | -7 | -2.4% | 4,100 |
| 2010/03/25 | 298.2 | 299.4 | 294 | 294 | -4.2 | -1.4% | 13,400 |
| 2010/03/24 | 295.6 | 300 | 281 | 298.2 | +3 | +1% | 50,600 |
| 2010/03/23 | 283 | 297 | 283 | 295.2 | +14 | +5% | 20,900 |
| 2010/03/19 | 283 | 284 | 280.2 | 281.2 | -1.9 | -0.7% | 9,300 |
| 2010/03/18 | 280.1 | 285.8 | 280.1 | 283.1 | -1.3 | -0.5% | 5,000 |
| 2010/03/17 | 283.4 | 287 | 283.3 | 284.4 | -2.2 | -0.8% | 2,000 |
| 2010/03/16 | 283.5 | 287.8 | 282.6 | 286.6 | +3.1 | +1.1% | 13,600 |
| 2010/03/15 | 279 | 286 | 279 | 283.5 | +8.9 | +3.2% | 28,800 |
3701～
3750
件表示中 / 4903件
類似銘柄と比較する
現在ご覧いただいている「バイク王」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| バイク王 | 41,400円 | +3.1% | +35.3% | 2.66% | 11.55倍 | 0.85倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 清和中央 | 163,200円 | +1.0% | +999.9% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 杉田エース | 118,200円 | +3.1% | +21.7% | 3.38% | 9.61倍 | 0.54倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| シャルレ | 38,700円 | +27.1% | - | 2.07% | 46.29倍 | 0.36倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| シンデンハイテ | 293,400円 | +5.6% | +29.2% | 4.43% | 6.91倍 | 0.75倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
